Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intertape Polymer Group Inc (TSX: ITP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 3.300 3.350 3.300 3.350 17,189 +0.11(+3.40%)
Jun 27, 2008 3.250 3.260 3.210 3.240 143,918 +0.00(+0.00%)
Jun 26, 2008 3.320 3.350 3.160 3.240 143,348 +0.00(+0.00%)
Jun 25, 2008 3.160 3.300 3.160 3.240 84,322 +0.09(+2.86%)
Jun 24, 2008 3.020 3.160 3.020 3.150 26,150 +0.15(+5.00%)
Jun 23, 2008 2.990 3.020 2.970 3.000 12,200 +0.02(+0.67%)
Jun 20, 2008 2.910 2.980 2.910 2.980 17,509 +0.11(+3.83%)
Jun 19, 2008 2.800 2.880 2.760 2.870 65,350 +0.03(+1.06%)
Jun 18, 2008 2.820 2.870 2.800 2.840 44,061 +0.01(+0.35%)
Jun 17, 2008 2.850 2.930 2.820 2.830 25,375 -0.02(-0.70%)
Jun 16, 2008 2.880 2.930 2.850 2.850 23,200 +0.01(+0.35%)
Jun 13, 2008 2.910 2.950 2.840 2.840 44,013 -0.09(-3.07%)
Jun 12, 2008 2.910 2.960 2.850 2.930 20,535 +0.03(+1.03%)
Jun 11, 2008 2.900 2.930 2.900 2.900 7,400 -0.07(-2.36%)
Jun 10, 2008 2.950 2.970 2.910 2.970 11,600 +0.08(+2.77%)
Jun 09, 2008 2.940 2.940 2.870 2.890 8,553 +0.01(+0.35%)
Jun 06, 2008 2.880 2.890 2.850 2.880 28,020 +0.00(+0.00%)
Jun 05, 2008 2.800 2.880 2.770 2.880 110,640 +0.09(+3.23%)
Jun 04, 2008 2.830 2.830 2.790 2.790 433,420 +0.00(+0.00%)
Jun 03, 2008 2.800 2.840 2.770 2.790 75,190 -0.01(-0.36%)
Jun 02, 2008 2.760 2.820 2.750 2.800 12,400 +0.04(+1.45%)
May 30, 2008 2.750 2.780 2.750 2.760 5,960 +0.01(+0.36%)
May 29, 2008 2.710 2.760 2.660 2.750 2,890 +0.01(+0.36%)
May 28, 2008 2.760 2.760 2.710 2.740 8,400 +0.02(+0.74%)
May 27, 2008 2.800 2.800 2.720 2.720 9,100 -0.04(-1.45%)
May 26, 2008 2.770 2.770 2.760 2.760 2,310 +0.01(+0.36%)
May 23, 2008 2.990 2.990 2.750 2.750 28,600 -0.09(-3.17%)
May 22, 2008 2.750 2.850 2.750 2.840 8,600 +0.09(+3.27%)
May 21, 2008 2.910 2.910 2.750 2.750 9,107 -0.05(-1.79%)
May 20, 2008 2.870 2.870 2.800 2.800 11,800 +0.04(+1.45%)
May 19, 2008 2.750 2.800 2.700 2.760 25,200 +0.00(+0.00%)
May 16, 2008 2.750 2.800 2.700 2.760 25,200 -0.02(-0.72%)
May 15, 2008 2.710 2.780 2.710 2.780 42,000 +0.18(+6.92%)
May 14, 2008 2.460 2.630 2.460 2.600 12,650 +0.11(+4.42%)
May 13, 2008 2.420 2.490 2.420 2.490 15,800 +0.06(+2.47%)
May 12, 2008 2.460 2.470 2.430 2.430 7,150 -0.03(-1.22%)
May 09, 2008 2.450 2.510 2.440 2.460 27,811 +0.01(+0.41%)
May 08, 2008 2.620 2.620 2.400 2.450 10,905 +0.05(+2.08%)
May 07, 2008 2.400 2.410 2.320 2.400 30,400 -0.01(-0.41%)
May 06, 2008 2.370 2.410 2.340 2.410 21,200 +0.05(+2.12%)
May 05, 2008 2.340 2.360 2.330 2.360 34,000 +0.01(+0.43%)
May 02, 2008 2.350 2.360 2.350 2.350 3,300 +0.00(+0.00%)
May 01, 2008 2.310 2.350 2.350 2.350 40,600 +0.00(+0.00%)
Apr 30, 2008 2.340 2.370 2.290 2.350 13,912 +0.03(+1.29%)
Apr 29, 2008 2.320 2.350 2.320 2.320 15,452 +0.00(+0.00%)
Apr 28, 2008 2.390 2.390 2.270 2.320 8,700 -0.06(-2.52%)
Apr 25, 2008 2.390 2.390 2.380 2.380 4,100 +0.01(+0.42%)
Apr 24, 2008 2.380 2.380 2.370 2.370 3,842 -0.03(-1.25%)
Apr 23, 2008 2.380 2.400 2.380 2.400 10,540 +0.03(+1.27%)
Apr 22, 2008 2.350 2.500 2.340 2.370 20,932 +0.02(+0.85%)
Apr 21, 2008 2.270 2.360 2.260 2.350 3,756 +0.04(+1.73%)
Apr 18, 2008 2.250 2.340 2.250 2.310 19,100 +0.06(+2.67%)
Apr 17, 2008 2.230 2.250 2.180 2.250 13,800 +0.02(+0.90%)
Apr 16, 2008 2.240 2.370 2.180 2.230 23,523 -0.05(-2.19%)
Apr 15, 2008 2.290 2.290 2.250 2.280 18,100 +0.03(+1.33%)
Apr 14, 2008 2.330 2.350 2.240 2.250 26,174 -0.03(-1.32%)
Apr 11, 2008 2.310 2.350 2.280 2.280 40,600 -0.05(-2.15%)
Apr 10, 2008 2.360 2.390 2.330 2.330 27,100 -0.03(-1.27%)
Apr 09, 2008 2.290 2.360 2.290 2.360 8,900 +0.06(+2.61%)
Apr 08, 2008 2.240 2.300 2.200 2.300 12,250 +0.04(+1.77%)
Apr 07, 2008 2.240 2.270 2.200 2.260 8,150 +0.04(+1.80%)
Apr 04, 2008 2.350 2.350 2.160 2.220 15,400 -0.10(-4.31%)
Apr 03, 2008 2.210 2.320 2.200 2.320 53,200 +0.11(+4.98%)
Apr 02, 2008 2.300 2.350 2.210 2.210 17,300 -0.08(-3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.